Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	13.95	14.33	13.93	13.97	5,561	+0.04(+0.30%)
Oct 30, 2018	14.35	14.39	13.53	13.93	46,247	-0.41(-2.87%)
Oct 29, 2018	14.75	14.75	14.33	14.34	10,654	-0.84(-5.54%)
Oct 26, 2018	14.46	15.23	14.46	15.18	1,789	+0.87(+6.09%)
Oct 25, 2018	14.31	14.31	14.31	14.31	497	-0.33(-2.23%)
Oct 24, 2018	14.25	14.64	14.25	14.64	1,305	-0.20(-1.36%)
Oct 23, 2018	14.84	14.84	14.84	14.84	213	+0.13(+0.86%)
Oct 22, 2018		14.71	14.71	14.71	157	+0.00(+0.00%)
Oct 19, 2018	14.46	14.89	14.26	14.71	19,325	+0.00(+0.00%)
Oct 18, 2018	14.71	14.71	14.71	14.71	603	-0.09(-0.62%)
Oct 17, 2018	14.68	14.80	14.68	14.80	1,441	+0.05(+0.34%)
Oct 16, 2018	14.92	14.92	14.71	14.75	1,757	-0.08(-0.51%)
Oct 15, 2018	14.81	14.85	14.80	14.83	3,638	+0.03(+0.20%)
Oct 12, 2018	15.01	15.05	14.67	14.80	10,259	-0.20(-1.31%)
Oct 11, 2018	14.84	15.05	14.74	15.00	5,091	+0.16(+1.07%)
Oct 10, 2018	14.93	15.17	14.84	14.84	25,246	+0.08(+0.57%)
Oct 09, 2018	15.10	15.12	14.75	14.75	28,825	-0.49(-3.19%)
Oct 08, 2018	15.24	15.24	15.12	15.24	2,537	+0.00(+0.00%)
Oct 05, 2018	15.11	15.25	15.09	15.24	3,220	-0.02(-0.11%)
Oct 04, 2018	15.25	15.26	15.08	15.26	2,032	+0.00(+0.00%)
Oct 03, 2018	15.09	15.30	15.09	15.26	1,662	+0.05(+0.33%)
Oct 02, 2018	15.09	15.21	15.09	15.21	2,684	+0.12(+0.78%)
Oct 01, 2018	15.06	15.58	15.06	15.09	5,752	+0.17(+1.12%)
Sep 28, 2018	15.30	15.38	14.92	14.92	31,612	-0.29(-1.93%)
Sep 27, 2018	15.93	16.09	15.21	15.21	11,670	-0.67(-4.22%)
Sep 26, 2018	15.09	15.93	15.09	15.89	9,579	+0.38(+2.43%)
Sep 25, 2018	15.42	15.51	15.42	15.51	1,491	+0.08(+0.52%)
Sep 24, 2018	15.43	15.43	15.43	15.43	354	-0.08(-0.52%)
Sep 21, 2018	15.51	15.51	15.51	15.51	4,771	+0.34(+2.21%)
Sep 20, 2018	15.17	15.50	15.17	15.17	3,027	+0.00(+0.00%)
Sep 19, 2018	15.09	15.43	15.09	15.17	994	+0.00(+0.00%)
Sep 18, 2018	14.92	15.38	14.92	15.17	8,861	+0.25(+1.69%)
Sep 17, 2018	15.34	15.42	14.88	14.92	1,759	+0.46(+3.19%)
Sep 14, 2018	14.67	15.42	14.46	14.46	11,929	-0.21(-1.43%)
Sep 13, 2018	14.75	15.09	14.67	14.67	3,146	-0.34(-2.23%)
Sep 12, 2018	14.84	15.42	14.84	15.00	1,629	+0.54(+3.77%)
Sep 11, 2018	15.51	15.51	14.46	14.46	2,542	-0.92(-5.99%)
Sep 10, 2018	15.17	15.38	15.17	15.38	21,860	+0.13(+0.82%)
Sep 07, 2018	15.30	15.30	15.26	15.26	357	+0.13(+0.83%)
Sep 06, 2018	14.71	15.13	14.71	15.13	7,968	+0.04(+0.25%)
Sep 05, 2018	15.30	15.30	15.09	15.09	7,609	-0.21(-1.34%)
Sep 04, 2018	15.09	15.30	15.00	15.30	14,396	+0.21(+1.39%)
Aug 31, 2018		15.09	15.09	15.09	0	+0.00(+0.00%)
Aug 30, 2018	15.09	15.13	14.80	15.09	64,169	+0.25(+1.70%)
Aug 29, 2018	15.04	15.04	14.63	14.84	2,698	+0.29(+2.01%)
Aug 28, 2018	14.63	14.63	14.50	14.54	614	+0.08(+0.58%)
Aug 27, 2018	15.05	15.05	14.42	14.46	1,709	-0.33(-2.26%)
Aug 24, 2018		14.80	14.80	14.80	110	+0.00(+0.00%)
Aug 23, 2018		14.80	14.80	14.80	0	+0.00(+0.00%)
Aug 22, 2018	14.84	14.84	14.80	14.80	641	-0.04(-0.28%)
Aug 21, 2018	14.84	14.84	14.84	14.84	232	-0.08(-0.56%)
Aug 20, 2018	14.50	14.92	14.50	14.92	13,623	+0.54(+3.78%)
Aug 17, 2018	14.38	14.38	14.38	14.38	239	-0.25(-1.71%)
Aug 16, 2018	14.71	14.71	14.63	14.63	1,831	-0.21(-1.41%)
Aug 15, 2018	14.80	14.84	14.75	14.84	1,056	+0.00(+0.00%)
Aug 14, 2018	14.67	14.84	14.67	14.84	2,580	+0.13(+0.85%)
Aug 13, 2018	14.59	14.71	14.50	14.71	7,554	+0.17(+1.15%)
Aug 10, 2018	14.53	14.59	14.47	14.54	16,867	+0.04(+0.29%)
Aug 09, 2018	14.50	14.54	14.42	14.50	6,187	-0.08(-0.57%)
Aug 08, 2018	14.42	14.59	14.42	14.59	6,882	+0.25(+1.75%)
Aug 07, 2018	14.33	14.34	14.33	14.34	880	+0.04(+0.29%)
Aug 06, 2018	14.39	14.39	14.29	14.29	724	+0.04(+0.29%)
Aug 03, 2018	14.21	14.25	14.21	14.25	957	+0.25(+1.79%)
Aug 02, 2018	14.00	14.04	13.96	14.00	7,366	+0.04(+0.30%)
Aug 01, 2018	13.96	14.31	13.96	13.96	1,826	+0.13(+0.91%)
Jul 31, 2018	14.29	14.59	13.79	13.83	11,409	-0.55(-3.84%)
Jul 30, 2018	14.54	14.56	14.39	14.39	5,595	+0.00(+0.00%)
Jul 27, 2018					38	+0.00(+0.00%)
Jul 26, 2018		14.63	14.63	14.63	38	+0.00(+0.00%)
Jul 25, 2018	14.71	14.71	14.63	14.63	741	+0.08(+0.57%)
Jul 24, 2018	14.66	14.67	14.54	14.54	6,421	-0.04(-0.29%)
Jul 20, 2018		14.59	14.59	14.59	0	-0.08(-0.57%)
Jul 19, 2018	14.67	14.67	14.67	14.67	545	-0.13(-0.85%)
Jul 18, 2018	14.80	14.80	14.80	14.80	582	+0.00(+0.00%)
Jul 17, 2018	14.84	14.84	14.80	14.80	448	+0.08(+0.57%)
Jul 16, 2018	14.67	14.96	14.67	14.71	2,087	+0.00(+0.00%)
Jul 13, 2018	14.67	15.05	14.67	14.71	3,495	+0.04(+0.28%)
Jul 11, 2018		14.67	14.67	14.67	105	-0.21(-1.40%)
Jul 10, 2018	14.85	15.09	14.85	14.88	6,638	+0.25(+1.71%)
Jul 09, 2018		15.00	14.63	14.63	3,673	+0.00(+0.00%)
Jul 06, 2018	14.80	15.05	14.54	14.63	7,962	+0.00(+0.00%)
Jul 05, 2018	14.26	14.63	14.26	14.63	1,250	+0.13(+0.86%)
Jul 03, 2018		14.50	14.50	14.50	0	-0.29(-1.98%)
Jul 02, 2018	14.38	14.88	14.21	14.80	10,510	+0.67(+4.73%)
Jun 29, 2018	14.25	14.25	14.04	14.13	2,418	+0.17(+1.20%)
Jun 28, 2018	14.13	14.13	13.79	13.96	6,927	-0.17(-1.18%)
Jun 27, 2018	14.21	14.21	14.09	14.13	1,649	-0.04(-0.30%)
Jun 26, 2018	13.75	14.54	13.67	14.17	4,500	+0.38(+2.73%)
Jun 22, 2018		13.79	13.79	13.79	19	-0.38(-2.66%)
Jun 20, 2018		14.17	14.17	14.17	14	-0.13(-0.91%)
Jun 19, 2018	15.05	15.05	14.29	14.30	5,779	+0.17(+1.21%)
Jun 18, 2018	14.00	14.13	13.54	14.13	1,516	+0.13(+0.90%)
Jun 15, 2018	13.93	14.00	13.93	14.00	1,126	+0.04(+0.30%)
Jun 14, 2018	13.92	14.00	13.92	13.96	1,705	-0.14(-0.96%)
Jun 13, 2018	13.29	14.10	13.25	14.10	11,168	+0.80(+6.05%)
Jun 12, 2018	13.21	13.29	13.21	13.29	522	+0.04(+0.32%)
Jun 11, 2018	13.25	13.25	13.25	13.25	321	+0.25(+1.93%)
Jun 08, 2018	13.25	13.25	12.96	13.00	3,505	-0.17(-1.27%)
Jun 07, 2018	13.37	13.37	13.14	13.17	3,597	+0.08(+0.64%)
Jun 06, 2018	13.42	13.79	13.08	13.08	5,365	-0.29(-2.19%)
Jun 05, 2018	13.21	13.48	12.91	13.37	7,369	+0.33(+2.56%)
Jun 04, 2018	13.37	13.37	12.83	13.04	6,930	-0.33(-2.50%)
Jun 01, 2018	13.29	13.46	13.03	13.37	2,977	-0.04(-0.31%)
May 31, 2018	13.25	13.58	13.08	13.42	4,531	+0.08(+0.62%)
May 30, 2018	13.83	13.83	13.33	13.33	6,805	-0.50(-3.61%)
May 29, 2018	13.25	13.96	12.86	13.83	3,453	+0.58(+4.40%)
May 25, 2018		13.25	13.25	13.25	0	-0.08(-0.62%)
May 24, 2018	13.62	13.62	12.92	13.33	3,795	-0.29(-2.14%)
May 23, 2018	13.71	13.75	13.50	13.62	1,107	+0.21(+1.55%)
May 22, 2018	13.58	13.58	12.75	13.42	5,539	-0.38(-2.72%)
May 21, 2018	14.08	14.08	13.79	13.79	4,646	-0.29(-2.07%)
May 17, 2018		14.08	14.08	14.08	328	+0.33(+2.42%)
May 16, 2018	14.17	14.17	13.75	13.75	981	+0.08(+0.61%)
May 14, 2018		13.67	13.67	13.67	15	-0.25(-1.80%)
May 11, 2018	13.92	13.92	13.92	13.92	2,142	+0.54(+4.05%)
May 09, 2018		13.37	13.37	13.37	242	-0.21(-1.53%)
May 08, 2018	13.92	13.92	13.58	13.58	2,262	-0.17(-1.24%)
May 07, 2018	13.75	13.75	13.75	13.75	1,194	-0.25(-1.76%)
May 04, 2018	14.50	14.50	14.00	14.00	769	+0.08(+0.60%)
May 03, 2018	13.75	13.93	13.75	13.92	3,560	+0.04(+0.30%)
May 02, 2018	14.00	14.79	13.37	13.87	36,165	-0.04(-0.30%)
May 01, 2018	13.67	13.92	13.42	13.92	1,760	+0.29(+2.14%)
Apr 30, 2018	13.67	13.83	13.62	13.62	2,149	+0.04(+0.31%)
Apr 27, 2018	13.71	14.71	13.58	13.58	3,003	+0.04(+0.31%)
Apr 26, 2018	13.71	14.10	13.37	13.54	4,023	+0.00(+0.00%)
Apr 25, 2018	13.58	13.92	13.42	13.54	5,229	-0.08(-0.61%)
Apr 24, 2018	13.46	14.67	13.33	13.62	19,985	-1.17(-7.89%)
Apr 23, 2018	13.42	14.79	13.42	14.79	622	+1.29(+9.57%)
Apr 20, 2018	13.46	13.75	13.42	13.50	24,669	+0.17(+1.25%)
Apr 19, 2018	13.33	14.17	13.33	13.33	4,002	+0.21(+1.59%)
Apr 18, 2018	12.79	13.13	12.79	13.12	3,998	+0.12(+0.96%)
Apr 17, 2018	12.75	13.00	12.71	13.00	2,436	+0.21(+1.63%)
Apr 16, 2018	12.79	12.79	12.79	12.79	574	-0.25(-1.92%)
Apr 12, 2018		13.04	13.04	13.04	254	-0.29(-2.19%)
Apr 11, 2018	13.29	13.33	13.29	13.33	2,526	-0.04(-0.31%)
Apr 10, 2018	13.29	13.58	13.03	13.37	9,471	+0.21(+1.58%)
Apr 09, 2018	12.75	13.50	12.75	13.17	1,315	-0.46(-3.36%)
Apr 04, 2018		13.62	13.62	13.62	577	+0.83(+6.51%)
Apr 03, 2018	13.21	13.33	12.71	12.79	3,451	-0.54(-4.06%)
Apr 02, 2018	13.33	13.83	12.83	13.33	4,951	-0.83(-5.88%)
Mar 29, 2018		14.17	14.17	14.17	0	-0.04(-0.29%)
Mar 28, 2018	14.25	14.75	13.37	14.21	12,734	-0.21(-1.44%)
Mar 27, 2018	15.00	15.79	14.32	14.42	10,091	-1.83(-11.28%)
Mar 26, 2018	13.33	16.25	13.33	16.25	3,279	+2.33(+16.77%)
Mar 23, 2018	13.92	13.92	13.87	13.92	1,281	+0.00(+0.00%)
Mar 22, 2018	13.54	13.92	12.50	13.92	4,252	+0.75(+5.70%)
Mar 21, 2018	12.75	13.42	12.51	13.17	4,112	-0.92(-6.51%)
Mar 20, 2018	14.50	14.50	13.09	14.08	4,341	+0.33(+2.42%)
Mar 19, 2018	13.08	13.79	12.96	13.75	2,929	-0.17(-1.20%)
Mar 16, 2018	13.08	14.12	13.08	13.92	6,840	+0.87(+6.71%)
Mar 15, 2018	13.03	13.04	12.96	13.04	3,423	+0.17(+1.29%)
Mar 14, 2018		12.74	12.74	12.87	492	+0.14(+1.07%)
Mar 13, 2018	12.54	12.75	12.54	12.74	1,826	+0.03(+0.24%)
Mar 12, 2018	12.50	12.71	12.21	12.71	5,516	+0.17(+1.33%)
Mar 09, 2018	12.37	12.54	12.37	12.54	397	+0.04(+0.33%)
Mar 08, 2018	12.16	12.50	12.16	12.50	1,456	+0.12(+1.01%)
Mar 07, 2018	12.04	12.58	12.04	12.37	2,180	+0.04(+0.34%)
Mar 06, 2018	12.46	12.58	12.25	12.33	4,365	-0.04(-0.34%)
Mar 05, 2018	11.92	12.37	11.92	12.37	782	+0.17(+1.36%)
Mar 02, 2018	12.04	12.21	11.94	12.21	171,528	+0.25(+2.09%)
Mar 01, 2018	11.67	11.96	11.67	11.96	326	+0.23(+1.92%)
Feb 28, 2018	11.67	11.92	11.67	11.73	1,258	-0.23(-1.89%)
Feb 26, 2018		11.96	11.96	11.96	189	+0.20(+1.73%)
Feb 22, 2018		11.75	11.75	11.75	184	+0.09(+0.75%)
Feb 21, 2018	11.71	11.79	11.67	11.67	2,380	+0.00(+0.00%)
Feb 20, 2018	11.67	11.71	11.42	11.67	954	-0.04(-0.35%)
Feb 16, 2018		11.71	11.71	11.71	0	+0.08(+0.71%)
Feb 15, 2018	11.54	11.75	11.54	11.63	10,276	+0.05(+0.39%)
Feb 14, 2018	11.58	11.58	11.34	11.58	2,058	+0.20(+1.79%)
Feb 13, 2018	11.40	11.63	11.34	11.38	5,043	-0.08(-0.72%)
Feb 12, 2018	11.63	11.79	11.25	11.46	127,489	-0.12(-1.08%)
Feb 09, 2018	11.58	11.58	11.58	11.58	376	+0.12(+1.09%)
Feb 08, 2018	11.46	11.46	11.46	11.46	120,453	+0.12(+1.10%)
Feb 07, 2018	11.50	11.50	11.34	11.34	243	-0.12(-1.09%)
Feb 06, 2018	11.96	11.96	11.21	11.46	9,001	-0.49(-4.14%)
Feb 05, 2018	12.00	12.00	12.00	11.95	791	+0.04(+0.32%)
Feb 02, 2018	11.92	11.92	11.92	11.92	1,242	+0.00(+0.00%)
Jan 31, 2018		11.92	11.92	11.92	3	+0.00(+0.00%)
Jan 30, 2018	11.92	11.92	11.92	11.92	814	+0.00(+0.00%)
Jan 29, 2018	11.96	11.96	11.92	11.92	1,868	-0.17(-1.37%)
Jan 26, 2018	12.08	12.17	12.08	12.08	7,393	+0.12(+1.04%)
Jan 25, 2018	11.92	12.12	11.92	11.96	1,383	-0.17(-1.37%)
Jan 24, 2018	12.12	12.12	11.92	12.12	15,417	+0.00(+0.00%)
Jan 23, 2018	12.12	12.12	12.12	12.12	2,082	+0.00(+0.00%)
Jan 22, 2018	12.08	12.12	12.08	12.12	255	+0.17(+1.39%)
Jan 19, 2018	11.96	11.96	11.92	11.96	1,024	-0.17(-1.37%)
Jan 18, 2018	12.12	12.12	12.12	12.12	243	+0.12(+1.04%)
Jan 17, 2018	12.04	12.04	11.96	12.00	763	-0.04(-0.34%)
Jan 16, 2018		12.04	11.96	12.04	4,649	+0.08(+0.69%)
Jan 12, 2018		11.96	11.96	11.96	0	-0.08(-0.69%)
Jan 11, 2018	12.17	12.17	11.96	12.04	3,912	+0.00(+0.00%)
Jan 10, 2018	12.00	12.21	11.96	12.04	3,351	+0.08(+0.69%)
Jan 09, 2018	11.83	12.04	11.75	11.96	16,679	-0.17(-1.37%)
Jan 08, 2018	12.17	12.17	11.87	12.12	8,708	+0.12(+1.00%)
Jan 05, 2018	12.00	12.21	12.00	12.00	3,603	-0.10(-0.84%)
Jan 04, 2018	12.08	12.11	11.96	12.11	3,712	-0.14(-1.17%)
Jan 03, 2018	11.96	12.25	11.71	12.25	4,571	+0.29(+2.43%)
Jan 02, 2018		12.12	11.96	11.96	2,485	-0.17(-1.37%)
Dec 29, 2017		12.12	12.12	12.12	0	+0.00(+0.03%)
Dec 28, 2017	12.12	12.12	12.08	12.12	2,775	+0.16(+1.35%)
Dec 27, 2017	11.96	11.96	11.96	11.96	273	-0.25(-2.04%)
Dec 26, 2017	12.12	12.25	12.12	12.21	1,883	+0.08(+0.69%)
Dec 22, 2017	11.75	12.12	11.75	12.12	2,686	+0.29(+2.46%)
Dec 21, 2017	11.70	11.92	11.70	11.83	4,338	-0.25(-2.06%)
Dec 20, 2017	12.00	12.08	11.97	12.08	1,542	+0.08(+0.69%)
Dec 19, 2017	11.67	12.12	11.63	12.00	14,107	+0.29(+2.48%)
Dec 18, 2017	12.02	12.02	11.71	11.71	1,386	-0.17(-1.40%)
Dec 15, 2017	12.00	12.04	11.87	11.87	3,081	+0.04(+0.35%)
Dec 14, 2017	12.00	12.00	11.73	11.83	1,348	-0.12(-1.04%)
Dec 13, 2017	11.80	12.00	11.80	11.96	887	+0.14(+1.21%)
Dec 12, 2017	11.86	11.86	11.82	11.82	1,342	+0.19(+1.63%)
Dec 11, 2017	11.30	11.67	11.30	11.63	2,136	-0.21(-1.75%)
Dec 08, 2017	11.79	12.00	11.79	11.83	3,138	+0.04(+0.35%)
Dec 07, 2017	11.63	11.79	11.46	11.79	2,729	+0.00(+0.00%)
Dec 06, 2017	11.79	11.79	11.79	11.79	297	+0.00(+0.00%)
Dec 05, 2017	11.69	11.79	11.69	11.79	3,883	+0.17(+1.43%)
Dec 04, 2017	11.75	11.75	11.63	11.63	3,841	-0.10(-0.88%)
Dec 01, 2017	11.52	11.73	11.52	11.73	3,046	+0.12(+1.07%)
Nov 30, 2017	11.61	11.61	11.61	11.61	2,363	+0.17(+1.45%)
Nov 29, 2017	11.61	11.62	11.40	11.44	4,146	-0.17(-1.43%)
Nov 28, 2017	11.55	11.61	11.55	11.61	18,282	+0.00(+0.00%)
Nov 27, 2017	11.48	11.61	11.48	11.61	4,885	+0.00(+0.00%)
Nov 24, 2017	11.61	11.61	11.61	11.61	348	+0.04(+0.36%)
Nov 22, 2017	11.44	11.56	11.23	11.56	1,323	+0.29(+2.57%)
Nov 21, 2017	11.61	11.61	11.19	11.27	2,651	-0.33(-2.86%)
Nov 20, 2017	11.56	11.61	11.56	11.61	1,393	+0.00(+0.00%)
Nov 17, 2017	11.61	11.61	11.61	11.61	241	+0.00(+0.00%)
Nov 16, 2017	11.44	11.61	11.44	11.61	1,682	-0.12(-1.06%)
Nov 14, 2017		11.73	11.73	11.73	19	+0.12(+1.07%)
Nov 13, 2017	11.36	11.61	11.36	11.61	255	+0.12(+1.08%)
Nov 10, 2017	11.61	11.61	11.48	11.48	1,097	-0.12(-1.07%)
Nov 09, 2017	11.73	11.73	11.61	11.61	1,972	-0.12(-1.06%)
Nov 08, 2017	11.44	11.73	11.44	11.73	1,649	+0.17(+1.43%)
Nov 07, 2017	11.56	11.77	11.56	11.56	1,418	-0.05(-0.43%)
Nov 06, 2017	11.69	11.69	11.61	11.61	4,890	-0.20(-1.68%)
Nov 03, 2017	11.81	11.81	11.81	11.81	1,148	-0.04(-0.35%)
Nov 02, 2017	11.52	11.93	11.52	11.85	24,085	+0.33(+2.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.